リミックスポイントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 1,460 | 1,520 | 1,411 | 1,425 | -115 | -7.5% | 4,690,400 |
| 2017/06/30 | 1,532 | 1,570 | 1,457 | 1,540 | -49 | -3.1% | 4,626,200 |
| 2017/06/29 | 1,629 | 1,650 | 1,507 | 1,589 | +11 | +0.7% | 5,770,400 |
| 2017/06/28 | 1,650 | 1,723 | 1,561 | 1,578 | +74 | +4.9% | 12,161,100 |
| 2017/06/27 | 1,557 | 1,660 | 1,440 | 1,504 | -93 | -5.8% | 10,687,800 |
| 2017/06/26 | 1,311 | 1,597 | 1,306 | 1,597 | +300 | +23.1% | 12,662,700 |
| 2017/06/23 | 1,520 | 1,568 | 1,291 | 1,297 | -238 | -15.5% | 9,272,000 |
| 2017/06/22 | 1,612 | 1,644 | 1,480 | 1,535 | -93 | -5.7% | 7,060,200 |
| 2017/06/21 | 1,590 | 1,714 | 1,551 | 1,628 | -2 | -0.1% | 8,924,300 |
| 2017/06/20 | 1,610 | 1,730 | 1,571 | 1,630 | -45 | -2.7% | 7,654,800 |
| 2017/06/19 | 1,740 | 1,820 | 1,656 | 1,675 | +5 | +0.3% | 10,247,000 |
| 2017/06/16 | 1,670 | 1,750 | 1,584 | 1,670 | +220 | +15.2% | 17,967,900 |
| 2017/06/15 | 1,228 | 1,470 | 1,195 | 1,450 | +176 | +13.8% | 16,204,500 |
| 2017/06/14 | 1,420 | 1,518 | 1,180 | 1,274 | -86 | -6.3% | 13,629,300 |
| 2017/06/13 | 1,501 | 1,578 | 1,356 | 1,360 | -124 | -8.4% | 13,661,000 |
| 2017/06/12 | 1,208 | 1,695 | 1,152 | 1,484 | +66 | +4.7% | 20,589,500 |
| 2017/06/09 | 1,238 | 1,418 | 1,230 | 1,418 | +300 | +26.8% | 16,231,000 |
| 2017/06/08 | 1,073 | 1,118 | 1,028 | 1,118 | +150 | +15.5% | 18,299,600 |
| 2017/06/07 | 821 | 968 | 800 | 968 | +150 | +18.3% | 19,461,900 |
| 2017/06/06 | 720 | 864 | 638 | 818 | +41 | +5.3% | 27,031,200 |
| 2017/06/05 | 980 | 999 | 743 | 777 | -113 | -12.7% | 18,174,400 |
| 2017/06/02 | 970 | 1,003 | 852 | 890 | ±0 | ±0% | 16,960,300 |
| 2017/06/01 | 770 | 890 | 763 | 890 | +150 | +20.3% | 13,127,400 |
| 2017/05/31 | 818 | 818 | 680 | 740 | -3 | -0.4% | 23,940,600 |
| 2017/05/30 | 743 | 743 | 726 | 743 | +100 | +15.6% | 3,530,900 |
| 2017/05/29 | 525 | 643 | 518 | 643 | +100 | +18.4% | 19,991,800 |
| 2017/05/26 | 495 | 543 | 483 | 543 | +80 | +17.3% | 25,489,000 |
| 2017/05/25 | 415 | 463 | 399 | 463 | +80 | +20.9% | 19,723,000 |
| 2017/05/24 | 435 | 445 | 364 | 383 | -12 | -3% | 27,924,700 |
| 2017/05/23 | 331 | 395 | 331 | 395 | +80 | +25.4% | 25,779,700 |
| 2017/05/22 | 296 | 329 | 293 | 315 | +25 | +8.6% | 6,254,200 |
| 2017/05/19 | 269 | 294 | 269 | 290 | +21 | +7.8% | 2,637,200 |
| 2017/05/18 | 268 | 270 | 255 | 269 | +7 | +2.7% | 719,100 |
| 2017/05/17 | 257 | 265 | 247 | 262 | +1 | +0.4% | 1,257,300 |
| 2017/05/16 | 271 | 272 | 261 | 261 | +3 | +1.2% | 1,036,600 |
| 2017/05/15 | 271 | 276 | 253 | 258 | -21 | -7.5% | 1,321,500 |
| 2017/05/12 | 265 | 287 | 263 | 279 | +16 | +6.1% | 3,908,600 |
| 2017/05/11 | 268 | 272 | 262 | 263 | +3 | +1.2% | 1,400,600 |
| 2017/05/10 | 245 | 271 | 245 | 260 | +11 | +4.4% | 4,210,900 |
| 2017/05/09 | 217 | 277 | 214 | 249 | +36 | +16.9% | 12,372,800 |
| 2017/05/08 | 215 | 215 | 210 | 213 | +3 | +1.4% | 504,700 |
| 2017/05/02 | 215 | 218 | 209 | 210 | -6 | -2.8% | 666,000 |
| 2017/05/01 | 202 | 235 | 202 | 216 | +10 | +4.9% | 2,564,100 |
| 2017/04/28 | 214 | 217 | 206 | 206 | -10 | -4.6% | 615,200 |
| 2017/04/27 | 210 | 219 | 206 | 216 | +9 | +4.3% | 634,800 |
| 2017/04/26 | 210 | 214 | 206 | 207 | +5 | +2.5% | 557,600 |
| 2017/04/25 | 198 | 204 | 196 | 202 | +4 | +2% | 560,000 |
| 2017/04/24 | 203 | 204 | 198 | 198 | -5 | -2.5% | 572,400 |
| 2017/04/21 | 219 | 220 | 197 | 203 | -14 | -6.5% | 1,273,300 |
| 2017/04/20 | 222 | 224 | 215 | 217 | -5 | -2.3% | 464,700 |
1951～
2000
件表示中 / 4543件
類似銘柄と比較する
現在ご覧いただいている「ＲＥＭＩＸ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＲＥＭＩＸ | 50,400円 | +51.5% | - | 0.40% | 9.36倍 | 3.46倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| Ｕアローズ | 214,900円 | +9.8% | +5.8% | 3.44% | 11.67倍 | 1.57倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| オイラ大地 | 167,000円 | +5.5% | +21.9% | 0.96% | 14.50倍 | 1.91倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| サーラ | 95,300円 | +9.4% | -6.0% | 3.36% | 11.99倍 | 0.73倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゲオＨＤ | 154,500円 | +9.9% | -10.0% | 2.20% | 11.16倍 | 0.68倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
